Fintel Plc (AIM:FNTL)
London · Delayed Price · Currency is GBP · Price in GBX 238.00
+3.00 (1.28%)
Sep 30, 2025, 4:35 PM GMT+1
Fintel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 235.00 | 235.00 | 229.79 | 235.00 | 235.00 | 0.43% | 85,302 |
| Sep 26, 2025 | 237.00 | 237.00 | 233.00 | 234.00 | 234.00 | -1.27% | 138,434 |
| Sep 25, 2025 | 244.00 | 244.00 | 235.00 | 237.00 | 237.00 | -0.84% | 791,292 |
| Sep 24, 2025 | 245.00 | 245.00 | 232.00 | 239.00 | 237.70 | 1.27% | 1,408,927 |
| Sep 23, 2025 | 229.70 | 238.00 | 228.76 | 236.00 | 234.72 | 2.16% | 1,589,522 |
| Sep 22, 2025 | 225.65 | 234.00 | 225.00 | 231.00 | 229.74 | 1.32% | 55,974 |
| Sep 19, 2025 | 234.00 | 234.00 | 223.00 | 228.00 | 226.76 | 1.79% | 114,167 |
| Sep 18, 2025 | 220.00 | 230.00 | 220.00 | 224.00 | 222.78 | 1.82% | 179,498 |
| Sep 17, 2025 | 217.00 | 233.00 | 217.00 | 220.00 | 218.80 | - | 82,612 |
| Sep 16, 2025 | 230.00 | 230.00 | 217.75 | 220.00 | 218.80 | 1.85% | 167,864 |
| Sep 15, 2025 | 227.00 | 239.00 | 215.00 | 216.00 | 214.83 | -7.69% | 74,789 |
| Sep 12, 2025 | 224.00 | 234.00 | 223.76 | 234.00 | 232.73 | 4.46% | 16,963 |
| Sep 11, 2025 | 233.00 | 233.00 | 222.63 | 224.00 | 222.78 | -2.61% | 59,925 |
| Sep 10, 2025 | 228.75 | 234.00 | 225.00 | 230.00 | 228.75 | 2.22% | 35,695 |
| Sep 9, 2025 | 245.00 | 245.00 | 225.00 | 225.00 | 223.78 | -3.85% | 31,618 |
| Sep 8, 2025 | 234.96 | 236.77 | 231.00 | 234.00 | 232.73 | -1.27% | 40,611 |
| Sep 5, 2025 | 234.96 | 238.65 | 231.35 | 237.00 | 235.71 | -0.84% | 63,744 |
| Sep 4, 2025 | 245.00 | 245.00 | 231.00 | 239.00 | 237.70 | -0.42% | 63,562 |
| Sep 3, 2025 | 240.00 | 245.40 | 232.00 | 240.00 | 238.69 | -0.41% | 153,440 |
| Sep 2, 2025 | 230.00 | 241.00 | 218.00 | 241.00 | 239.69 | 8.07% | 281,897 |
| Sep 1, 2025 | 222.00 | 227.00 | 218.00 | 223.00 | 221.79 | 1.36% | 126,535 |
| Aug 29, 2025 | 234.00 | 234.00 | 215.00 | 220.00 | 218.80 | -0.90% | 49,212 |
| Aug 28, 2025 | 215.00 | 233.00 | 215.00 | 222.00 | 220.79 | -0.45% | 22,241 |
| Aug 27, 2025 | 234.00 | 234.00 | 216.00 | 223.00 | 221.79 | -0.67% | 64,130 |
| Aug 26, 2025 | 225.89 | 239.00 | 220.00 | 224.50 | 223.28 | -0.66% | 35,940 |
| Aug 22, 2025 | 226.00 | 237.00 | 221.00 | 226.00 | 224.77 | -1.74% | 142,813 |
| Aug 21, 2025 | 227.00 | 230.00 | 221.00 | 230.00 | 228.75 | 0.44% | 49,002 |
| Aug 20, 2025 | 224.30 | 229.00 | 223.00 | 229.00 | 227.75 | 2.69% | 30,544 |
| Aug 19, 2025 | 224.76 | 229.13 | 222.00 | 223.00 | 221.79 | -3.04% | 48,461 |
| Aug 18, 2025 | 217.72 | 232.00 | 217.00 | 230.00 | 228.75 | 4.07% | 176,645 |
| Aug 15, 2025 | 221.10 | 235.00 | 211.00 | 221.00 | 219.80 | -0.90% | 99,934 |
| Aug 14, 2025 | 220.19 | 224.00 | 216.00 | 223.00 | 221.79 | -0.45% | 61,056 |
| Aug 13, 2025 | 226.00 | 230.60 | 222.00 | 224.00 | 222.78 | -1.75% | 73,439 |
| Aug 12, 2025 | 231.71 | 234.15 | 222.00 | 228.00 | 226.76 | -0.87% | 70,948 |
| Aug 11, 2025 | 230.00 | 241.00 | 226.00 | 230.00 | 228.75 | -1.92% | 37,678 |
| Aug 8, 2025 | 232.37 | 236.06 | 230.00 | 234.50 | 233.22 | -1.47% | 40,380 |
| Aug 7, 2025 | 238.00 | 239.50 | 232.00 | 238.00 | 236.71 | -0.83% | 22,694 |
| Aug 6, 2025 | 243.15 | 244.50 | 235.55 | 240.00 | 238.69 | - | 38,314 |
| Aug 5, 2025 | 239.00 | 250.00 | 237.20 | 240.00 | 238.69 | 0.42% | 73,876 |
| Aug 4, 2025 | 246.00 | 248.00 | 239.00 | 239.00 | 237.70 | -4.02% | 68,346 |
| Aug 1, 2025 | 230.00 | 249.00 | 230.00 | 249.00 | 247.65 | 4.62% | 93,759 |
| Jul 31, 2025 | 240.00 | 245.00 | 237.71 | 238.00 | 236.71 | 3.93% | 339,589 |
| Jul 30, 2025 | 237.83 | 238.00 | 226.00 | 229.00 | 227.75 | -3.38% | 58,967 |
| Jul 29, 2025 | 248.00 | 248.00 | 236.00 | 237.00 | 235.71 | -2.87% | 92,194 |
| Jul 28, 2025 | 257.00 | 257.00 | 242.00 | 244.00 | 242.67 | 1.24% | 102,559 |
| Jul 25, 2025 | 245.05 | 249.00 | 241.00 | 241.00 | 239.69 | -3.41% | 49,679 |
| Jul 24, 2025 | 241.00 | 249.50 | 241.00 | 249.50 | 248.14 | 1.01% | 45,195 |
| Jul 23, 2025 | 241.60 | 247.00 | 239.10 | 247.00 | 245.66 | 0.82% | 46,043 |
| Jul 22, 2025 | 239.08 | 245.00 | 239.08 | 245.00 | 243.67 | -0.41% | 32,968 |
| Jul 21, 2025 | 250.00 | 250.00 | 241.40 | 246.00 | 244.66 | -1.20% | 95,886 |